| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,161.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Jun-2025 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 500.1 | Barrier: 559.9; Drift%: 7.84 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 22,818,400 | Low52 Date: 30-Mar-2026 | SHP: 50.09 / 4.61 / 0.16 / 44.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,416.95 / 706.95 | Month: 852.95 / 711.0 | Week: 650.45 / 618.5 | Day: 624.0 / 597.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 603.00 | 624.00 | 597.55 | 607.55 | 613.60 | -0.21 | 1,386.33 | 326,166 | 10.76 | 40,830 | 3.45 | 2.51 | 40 |
| 2 | 06-Apr | 570.00 | 615.00 | 553.35 | 608.80 | 598.79 | 8.62 | 1,389.18 | 493,926 | 16.29 | 76,827 | 6.49 | 4.60 | 75 |
| 3 | 02-Apr | 544.00 | 564.40 | 531.05 | 560.50 | 550.65 | 1.02 | 1,278.97 | 88,890 | 2.93 | 26,379 | 2.23 | 1.45 | 26 |
| 4 | 01-Apr | 528.85 | 559.90 | 518.45 | 554.85 | 550.14 | 9.63 | 1,266.08 | 148,062 | 4.88 | 38,949 | 3.29 | 2.14 | 38 |
| 5 | 30-Mar | 536.00 | 551.50 | 500.10 | 506.10 | 522.70 | -5.86 | 1,154.84 | 203,927 | 6.73 | 81,781 | 6.90 | 4.27 | 80 |
| 6 | 27-Mar | 564.85 | 564.90 | 535.80 | 537.60 | 543.34 | -4.82 | 1,226.72 | 142,032 | 4.69 | 83,830 | 7.08 | 4.55 | 82 |
| 7 | 25-Mar | 553.45 | 584.70 | 553.45 | 564.85 | 573.55 | 2.21 | 1,288.90 | 111,804 | 3.69 | 54,722 | 4.62 | 3.14 | 53 |
| 8 | 24-Mar | 549.00 | 561.95 | 537.00 | 552.65 | 550.41 | 2.73 | 1,261.06 | 131,529 | 4.34 | 67,029 | 5.66 | 3.69 | 65 |
| 9 | 23-Mar | 585.00 | 585.00 | 532.20 | 537.95 | 552.70 | -8.41 | 1,227.52 | 113,139 | 3.73 | 55,733 | 4.70 | 3.08 | 54 |
| 10 | 20-Mar | 592.80 | 601.00 | 586.80 | 587.35 | 592.96 | 0.07 | 1,340.24 | 61,786 | 2.04 | 28,088 | 2.37 | 1.67 | 27 |
| 11 | 19-Mar | 601.10 | 604.00 | 585.00 | 586.95 | 591.92 | -3.51 | 1,339.33 | 52,035 | 1.72 | 26,183 | 2.21 | 1.55 | 26 |
| 12 | 18-Mar | 591.45 | 613.60 | 591.45 | 608.30 | 607.31 | 2.85 | 1,388.04 | 110,335 | 3.64 | 66,610 | 5.62 | 4.05 | 65 |
| 13 | 17-Mar | 592.65 | 597.20 | 584.00 | 591.45 | 590.90 | -0.11 | 1,349.59 | 85,898 | 2.83 | 37,911 | 3.20 | 2.24 | 37 |
| 14 | 16-Mar | 599.35 | 599.35 | 575.60 | 592.10 | 588.22 | -1.65 | 1,351.08 | 82,342 | 2.72 | 27,443 | 2.32 | 1.61 | 27 |
| 15 | 13-Mar | 603.30 | 628.25 | 568.00 | 602.05 | 595.47 | 1.30 | 1,373.78 | 305,090 | 10.06 | 74,994 | 6.33 | 4.47 | 73 |
| 16 | 12-Mar | 588.80 | 614.40 | 575.10 | 594.35 | 595.24 | 0.65 | 1,356.21 | 90,543 | 2.99 | 28,608 | 2.41 | 1.70 | 28 |
| 17 | 11-Mar | 603.65 | 617.35 | 587.10 | 590.50 | 604.05 | -1.59 | 1,347.43 | 77,655 | 2.56 | 29,930 | 2.53 | 1.81 | 29 |
| 18 | 10-Mar | 582.20 | 603.45 | 582.05 | 600.05 | 592.15 | 3.69 | 1,369.22 | 51,934 | 1.71 | 26,541 | 2.24 | 1.57 | 26 |
| 19 | 09-Mar | 590.00 | 595.00 | 569.30 | 578.70 | 577.13 | -2.86 | 1,320.50 | 53,482 | 1.76 | 24,375 | 2.06 | 1.41 | 24 |
| 20 | 06-Mar | 586.50 | 610.00 | 585.00 | 595.75 | 598.28 | 0.56 | 1,359.41 | 76,316 | 2.52 | 20,445 | 1.73 | 1.22 | 20 |
| 21 | 05-Mar | 597.00 | 600.80 | 583.10 | 592.45 | 590.80 | 0.81 | 1,351.88 | 87,251 | 2.88 | 20,776 | 1.75 | 1.23 | 20 |
| 22 | 04-Mar | 603.00 | 624.65 | 580.85 | 587.70 | 599.84 | -2.30 | 1,341.04 | 177,229 | 5.85 | 38,952 | 3.29 | 2.34 | 38 |
| 23 | 02-Mar | 609.65 | 617.85 | 581.00 | 601.55 | 604.49 | -3.32 | 1,372.64 | 70,223 | 2.32 | 33,053 | 2.79 | 2.00 | 32 |
| 24 | 27-Feb | 627.45 | 632.45 | 619.55 | 622.20 | 625.94 | -0.84 | 1,419.76 | 51,497 | 1.70 | 14,827 | 1.25 | 0.93 | 14 |
| 25 | 26-Feb | 630.00 | 644.80 | 625.00 | 627.45 | 631.74 | 0.24 | 1,431.74 | 78,593 | 2.59 | 25,362 | 2.14 | 1.60 | 25 |
| 26 | 25-Feb | 625.00 | 649.00 | 622.60 | 625.95 | 633.15 | 0.47 | 1,428.32 | 118,898 | 3.92 | 22,092 | 1.86 | 1.40 | 22 |
| 27 | 24-Feb | 636.00 | 636.60 | 618.50 | 623.00 | 623.79 | -1.76 | 1,421.00 | 46,732 | 1.54 | 22,998 | 1.94 | 1.43 | 22 |
| 28 | 23-Feb | 646.95 | 650.45 | 629.15 | 634.15 | 640.58 | -0.82 | 1,447.03 | 52,774 | 1.74 | 22,000 | 1.86 | 1.41 | 21 |
| 29 | 20-Feb | 646.00 | 649.90 | 634.05 | 639.40 | 642.13 | -0.79 | 1,459.01 | 36,496 | 1.20 | 12,770 | 1.08 | 0.82 | 12 |
| 30 | 19-Feb | 664.95 | 670.45 | 640.00 | 644.50 | 652.01 | -2.39 | 1,470.65 | 51,765 | 1.71 | 24,102 | 2.03 | 1.57 | 24 |
| 31 | 18-Feb | 668.00 | 680.95 | 656.65 | 660.25 | 667.77 | -1.00 | 1,506.58 | 79,411 | 2.62 | 34,665 | 2.93 | 2.31 | 34 |
| 32 | 17-Feb | 631.60 | 679.95 | 630.60 | 666.90 | 665.35 | 5.66 | 1,521.76 | 237,871 | 7.85 | 72,506 | 6.12 | 4.82 | 71 |
| 33 | 16-Feb | 636.10 | 640.00 | 626.00 | 631.15 | 631.92 | -1.06 | 1,440.18 | 34,230 | 1.13 | 18,574 | 1.57 | 1.17 | 18 |
| 34 | 13-Feb | 652.00 | 653.95 | 633.95 | 637.90 | 640.18 | -2.58 | 1,455.59 | 51,017 | 1.68 | 23,438 | 1.98 | 1.50 | 23 |
| 35 | 12-Feb | 665.00 | 665.00 | 649.35 | 654.80 | 655.76 | -1.73 | 1,494.15 | 30,314 | 1.00 | 12,508 | 1.06 | 0.82 | 12 |
| 36 | 11-Feb | 662.80 | 671.65 | 658.00 | 666.30 | 664.46 | -0.32 | 1,520.39 | 33,187 | 1.09 | 14,859 | 1.25 | 0.99 | 15 |
| 37 | 10-Feb | 679.70 | 691.90 | 655.90 | 668.45 | 676.94 | -1.66 | 1,525.30 | 110,110 | 3.63 | 53,938 | 4.55 | 3.65 | 53 |
| 38 | 09-Feb | 630.60 | 685.00 | 630.00 | 679.75 | 670.11 | 7.79 | 1,551.08 | 188,576 | 6.22 | 68,587 | 5.79 | 4.60 | 67 |
| 39 | 06-Feb | 646.95 | 647.00 | 625.05 | 630.60 | 631.27 | -2.53 | 1,438.93 | 50,791 | 1.68 | 21,826 | 1.84 | 1.38 | 21 |
| 40 | 05-Feb | 660.00 | 663.10 | 643.05 | 646.95 | 649.37 | -1.92 | 1,476.24 | 36,512 | 1.20 | 15,608 | 1.32 | 1.01 | 15 |
| 41 | 04-Feb | 647.00 | 665.80 | 645.00 | 659.60 | 659.30 | 1.12 | 1,505.10 | 33,461 | 1.10 | 13,680 | 1.15 | 0.90 | 13 |
| 42 | 03-Feb | 658.00 | 659.85 | 642.15 | 652.30 | 651.44 | 2.41 | 1,488.44 | 41,707 | 1.38 | 17,617 | 1.49 | 1.15 | 17 |
| 43 | 02-Feb | 635.00 | 642.80 | 624.00 | 636.95 | 634.87 | 0.74 | 1,453.42 | 45,012 | 1.48 | 14,678 | 1.24 | 0.93 | 14 |
| 44 | 01-Feb | 654.65 | 655.55 | 630.50 | 632.30 | 638.92 | -3.41 | 1,442.81 | 49,817 | 1.64 | 19,263 | 1.63 | 1.23 | 19 |
| 45 | 30-Jan | 665.00 | 665.00 | 647.00 | 654.65 | 653.46 | -1.76 | 1,493.81 | 108,353 | 3.57 | 39,547 | 3.34 | 2.58 | 39 |
| 46 | 29-Jan | 643.80 | 673.00 | 643.80 | 666.35 | 665.10 | 2.44 | 1,520.50 | 106,392 | 3.51 | 39,772 | 3.36 | 2.65 | 39 |
| 47 | 28-Jan | 610.00 | 655.90 | 609.95 | 650.50 | 635.58 | 6.46 | 1,484.34 | 113,315 | 3.74 | 47,900 | 4.04 | 3.04 | 47 |
| 48 | 27-Jan | 598.35 | 616.45 | 580.15 | 611.05 | 603.00 | 2.28 | 1,394.32 | 102,659 | 3.39 | 29,238 | 2.47 | 1.00 | 29 |
| 49 | 23-Jan | 619.90 | 624.40 | 594.00 | 597.45 | 608.13 | -3.51 | 1,363.29 | 47,278 | 1.56 | 21,485 | 1.81 | 1.31 | 21 |
| 50 | 22-Jan | 632.20 | 633.00 | 613.15 | 619.20 | 621.73 | 0.39 | 1,412.92 | 62,968 | 2.08 | 21,351 | 1.80 | 1.33 | 21 |
| 51 | 21-Jan | 623.00 | 635.70 | 609.00 | 616.80 | 620.23 | -1.45 | 1,407.44 | 80,085 | 2.64 | 26,910 | 2.27 | 1.67 | 26 |
| 52 | 20-Jan | 653.25 | 659.00 | 621.45 | 625.90 | 643.21 | -4.19 | 1,428.20 | 94,233 | 3.11 | 29,202 | 2.47 | 1.88 | 28 |
| 53 | 19-Jan | 669.95 | 674.80 | 650.00 | 653.25 | 661.11 | -3.19 | 1,490.61 | 75,338 | 2.49 | 31,105 | 2.63 | 2.06 | 30 |
| 54 | 16-Jan | 686.30 | 694.50 | 672.00 | 674.80 | 680.54 | -3.96 | 1,539.79 | 148,649 | 4.90 | 55,208 | 4.66 | 3.76 | 54 |
| 55 | 14-Jan | 703.20 | 712.50 | 700.10 | 702.60 | 705.98 | -0.09 | 1,603.22 | 40,278 | 1.33 | 17,153 | 1.45 | 1.21 | 17 |
| 56 | 13-Jan | 709.00 | 714.80 | 701.10 | 703.20 | 707.67 | 0.44 | 1,604.59 | 38,036 | 1.25 | 11,845 | 1.00 | 0.84 | 12 |
| 57 | 12-Jan | 713.45 | 713.45 | 691.50 | 700.10 | 698.71 | -1.25 | 1,597.52 | 71,526 | 2.36 | 21,167 | 1.79 | 1.48 | 21 |
| 58 | 09-Jan | 721.00 | 724.45 | 706.50 | 708.95 | 713.83 | -1.77 | 1,617.71 | 78,480 | 2.59 | 31,257 | 2.64 | 2.23 | 30 |
| 59 | 08-Jan | 721.45 | 770.00 | 705.15 | 721.70 | 742.38 | 0.36 | 1,646.80 | 631,642 | 20.84 | 67,373 | 5.69 | 5.00 | 66 |
| 60 | 07-Jan | 715.15 | 746.00 | 715.15 | 719.10 | 728.40 | 0.58 | 1,640.87 | 118,116 | 3.90 | 33,415 | 2.82 | 2.43 | 33 |
| 61 | 06-Jan | 722.85 | 722.85 | 706.30 | 714.95 | 711.95 | -0.58 | 1,631.40 | 65,865 | 2.17 | 28,716 | 2.42 | 2.04 | 28 |
| 62 | 05-Jan | 720.00 | 734.45 | 710.10 | 719.10 | 723.74 | -1.44 | 1,640.87 | 54,847 | 1.81 | 26,689 | 2.25 | 1.93 | 26 |
| 63 | 02-Jan | 727.20 | 733.00 | 722.75 | 729.60 | 729.54 | 1.04 | 1,664.83 | 54,839 | 1.81 | 27,567 | 2.33 | 2.01 | 27 |
| 64 | 01-Jan | 731.00 | 736.50 | 720.60 | 722.10 | 725.89 | -1.01 | 1,647.72 | 45,314 | 1.49 | 24,732 | 2.09 | 1.80 | 24 |
| 65 | 31-Dec | 725.00 | 737.00 | 716.70 | 729.50 | 730.20 | 2.06 | 1,664.60 | 76,429 | 2.52 | 32,298 | 2.73 | 2.36 | 31 |
| 66 | 30-Dec | 730.25 | 733.50 | 711.30 | 714.75 | 719.76 | -2.12 | 1,630.95 | 63,893 | 2.11 | 32,641 | 2.76 | 2.35 | 32 |
| 67 | 29-Dec | 741.10 | 742.10 | 724.45 | 730.25 | 732.47 | -1.76 | 1,666.31 | 90,982 | 3.00 | 44,538 | 3.76 | 3.26 | 43 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG